26,910€
-0,33%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,72 | 27,50 | 26,71 | 27,00 | 0,00% | 2.900,00 |
| 06.02.2026 | 26,06 | 27,25 | 25,79 | 27,00 | 7,74% | 20.584,00 |
| 05.02.2026 | 25,54 | 25,69 | 25,06 | 25,06 | -4,35% | 35.460,00 |
| 04.02.2026 | 25,74 | 26,32 | 25,60 | 26,20 | 5,33% | - |
| 03.02.2026 | 25,19 | 25,68 | 24,37 | 24,88 | -0,63% | 9.612,00 |
| 02.02.2026 | 24,56 | 25,10 | 24,40 | 25,03 | 1,74% | 22.962,00 |
| 30.01.2026 | 24,55 | 24,86 | 24,25 | 24,61 | -0,16% | 14.900,00 |
| 29.01.2026 | 24,54 | 24,80 | 24,22 | 24,65 | 1,16% | 14.070,00 |
| 28.01.2026 | 24,42 | 24,48 | 24,23 | 24,36 | -1,12% | - |
| 27.01.2026 | 24,79 | 24,87 | 24,63 | 24,64 | -0,66% | 22.500,00 |
| 26.01.2026 | 24,96 | 25,07 | 24,64 | 24,80 | 0,68% | 6.292,00 |
| 23.01.2026 | 24,67 | 24,91 | 24,54 | 24,64 | -3,39% | 6.648,00 |
| 22.01.2026 | 25,15 | 25,57 | 25,11 | 25,50 | -3,07% | 15.027,00 |
| 21.01.2026 | 25,85 | 26,32 | 25,81 | 26,31 | 2,70% | 9.673,00 |
| 20.01.2026 | 26,06 | 26,14 | 24,83 | 25,62 | -3,94% | 15.453,00 |
| 19.01.2026 | 26,66 | 26,67 | 26,31 | 26,67 | 5,15% | 18.554,00 |
| 16.01.2026 | 25,36 | 25,42 | 25,15 | 25,36 | -2,24% | 2.001,00 |
| 15.01.2026 | 25,87 | 26,20 | 25,78 | 25,94 | 2,58% | 9.848,00 |
| 14.01.2026 | 25,13 | 25,59 | 25,13 | 25,29 | 4,29% | 7.092,00 |
| 13.01.2026 | 24,15 | 24,43 | 24,12 | 24,25 | -1,03% | 14.184,00 |
| 12.01.2026 | 23,88 | 24,65 | 23,26 | 24,50 | 2,20% | 18.547,00 |
| 09.01.2026 | 23,31 | 24,02 | 23,03 | 23,97 | 1,80% | 8.072,00 |
| 08.01.2026 | 23,37 | 23,55 | 23,30 | 23,55 | 3,88% | 18.738,00 |
| 07.01.2026 | 22,92 | 22,92 | 22,65 | 22,67 | -1,46% | 27.954,00 |
| 06.01.2026 | 23,26 | 23,30 | 22,90 | 23,01 | -0,88% | 23.916,00 |
| 05.01.2026 | 22,52 | 23,29 | 22,52 | 23,21 | 11,29% | 30.033,00 |
| 02.01.2026 | 21,01 | 21,11 | 20,81 | 20,86 | -1,60% | 3.240,00 |
| 29.12.2025 | 21,13 | 21,20 | 20,96 | 21,20 | 0,21% | 15,00 |
| 23.12.2025 | 21,20 | 21,22 | 21,07 | 21,15 | 2,55% | - |
| 22.12.2025 | 21,00 | 21,12 | 20,63 | 20,63 | -3,42% | 323,00 |
| 19.12.2025 | 21,29 | 21,38 | 21,29 | 21,36 | 1,69% | - |
| 18.12.2025 | 20,82 | 21,14 | 20,81 | 21,00 | 0,12% | 200,00 |
| 17.12.2025 | 21,52 | 21,53 | 20,97 | 20,98 | -4,07% | 289,00 |
| 16.12.2025 | 21,91 | 22,17 | 21,85 | 21,87 | -2,29% | 175,00 |
| 15.12.2025 | 22,46 | 22,46 | 22,35 | 22,38 | -0,27% | - |
| 12.12.2025 | 22,72 | 22,74 | 22,44 | 22,44 | 0,02% | - |
| 11.12.2025 | 22,32 | 22,49 | 22,27 | 22,43 | -4,15% | - |
| 10.12.2025 | 23,39 | 23,45 | 23,38 | 23,41 | -0,62% | - |
| 09.12.2025 | 23,48 | 23,55 | 23,43 | 23,55 | 1,60% | 152,00 |
| 08.12.2025 | 23,21 | 23,24 | 23,02 | 23,18 | 2,02% | 355,00 |
| 05.12.2025 | 22,65 | 22,81 | 22,62 | 22,72 | 1,94% | 3.634,00 |
| 04.12.2025 | 22,28 | 22,38 | 22,14 | 22,29 | 4,37% | 2.260,00 |
| 03.12.2025 | 21,44 | 21,52 | 21,08 | 21,36 | -0,18% | - |
| 02.12.2025 | 21,34 | 21,42 | 21,32 | 21,39 | -0,64% | - |
| 01.12.2025 | 21,59 | 21,70 | 21,45 | 21,53 | -1,82% | 897,00 |
| 28.11.2025 | 21,77 | 21,93 | 21,77 | 21,93 | 2,01% | 2.425,00 |
| 27.11.2025 | 21,32 | 21,58 | 21,27 | 21,50 | -1,45% | 1.469,00 |
| 26.11.2025 | 21,87 | 21,88 | 21,81 | 21,82 | 1,21% | - |
| 25.11.2025 | 21,40 | 21,83 | 21,23 | 21,56 | 1,05% | 20,00 |
| 24.11.2025 | 21,45 | 21,73 | 21,07 | 21,33 | 1,55% | - |
| 21.11.2025 | 21,45 | 21,91 | 21,01 | 21,01 | -6,25% | 400,00 |
| 20.11.2025 | 22,69 | 22,86 | 21,88 | 22,41 | 2,24% | 2.361,00 |
| 19.11.2025 | 21,87 | 22,09 | 21,50 | 21,92 | -2,12% | 31.315,00 |
| 18.11.2025 | 22,20 | 22,56 | 22,17 | 22,39 | -6,06% | - |
| 17.11.2025 | 23,35 | 23,88 | 23,14 | 23,84 | 2,04% | 25.000,00 |
| 14.11.2025 | 23,19 | 23,46 | 22,90 | 23,36 | -4,21% | 2.550,00 |
| 13.11.2025 | 24,34 | 24,39 | 23,76 | 24,39 | 0,83% | 50,00 |
| 12.11.2025 | 24,18 | 24,19 | 24,18 | 24,19 | -0,39% | - |
| 11.11.2025 | 24,42 | 24,47 | 24,22 | 24,28 | -0,94% | 800,00 |
| 10.11.2025 | 24,61 | 24,66 | 24,48 | 24,51 | -2,93% | 400,00 |
| 07.11.2025 | 25,19 | 25,25 | 24,95 | 25,25 | -2,88% | 200,00 |
| 06.11.2025 | 25,97 | 26,08 | 25,26 | 26,00 | 2,67% | 38,00 |
| 05.11.2025 | 25,25 | 25,57 | 25,18 | 25,33 | -2,95% | 600,00 |
| 04.11.2025 | 25,88 | 26,10 | 25,88 | 26,10 | -0,97% | 1.075,00 |
| 03.11.2025 | 26,09 | 26,38 | 26,08 | 26,35 | 0,71% | 1.900,00 |
| 31.10.2025 | 26,05 | 26,23 | 26,05 | 26,17 | 1,81% | 1.391,00 |
| 30.10.2025 | 25,45 | 25,80 | 25,40 | 25,70 | 3,01% | 780,00 |
| 29.10.2025 | 24,96 | 25,23 | 24,93 | 24,95 | -0,54% | 2.300,00 |
| 28.10.2025 | 24,97 | 25,40 | 24,93 | 25,09 | -1,55% | 2.100,00 |
| 27.10.2025 | 25,25 | 25,48 | 25,19 | 25,48 | 1,47% | 3.115,00 |
| 24.10.2025 | 24,93 | 25,17 | 24,87 | 25,11 | -1,28% | 262,00 |
| 23.10.2025 | 24,95 | 25,44 | 24,88 | 25,44 | 4,24% | 2.301,00 |
| 22.10.2025 | 24,67 | 24,87 | 24,14 | 24,40 | -0,61% | 1.121,00 |
| 21.10.2025 | 24,55 | 24,74 | 24,13 | 24,55 | -3,14% | 1.044,00 |
| 20.10.2025 | 24,90 | 25,54 | 24,89 | 25,35 | 2,60% | 819,00 |
| 17.10.2025 | 24,35 | 24,77 | 24,12 | 24,70 | 1,62% | 2.210,00 |
| 16.10.2025 | 24,16 | 24,31 | 23,87 | 24,31 | 2,27% | 160,00 |
| 15.10.2025 | 23,44 | 23,77 | 23,33 | 23,77 | 5,53% | 1.838,00 |
| 14.10.2025 | 22,57 | 22,67 | 22,35 | 22,53 | -1,53% | 15,00 |
| 13.10.2025 | 22,89 | 23,07 | 22,57 | 22,88 | 1,92% | 1.600,00 |
| 10.10.2025 | 22,95 | 22,95 | 21,87 | 22,45 | -4,69% | 3.375,00 |
| 09.10.2025 | 23,59 | 24,60 | 23,40 | 23,55 | -2,46% | 1.210,00 |
| 08.10.2025 | 23,92 | 24,38 | 23,73 | 24,15 | 3,37% | 1.025,00 |
| 07.10.2025 | 23,12 | 23,40 | 23,09 | 23,36 | -0,18% | 700,00 |
| 06.10.2025 | 23,43 | 23,52 | 23,27 | 23,40 | 9,26% | 900,00 |
| 03.10.2025 | 21,48 | 21,49 | 21,36 | 21,42 | 0,43% | - |
| 02.10.2025 | 21,40 | 21,41 | 21,31 | 21,33 | -1,75% | 620,00 |
| 01.10.2025 | 21,52 | 21,83 | 21,39 | 21,71 | -1,22% | 25,00 |
| 30.09.2025 | 22,31 | 22,35 | 21,81 | 21,97 | -2,57% | 81,00 |
| 29.09.2025 | 22,51 | 22,82 | 22,41 | 22,55 | 1,70% | 50,00 |
| 26.09.2025 | 22,05 | 22,18 | 21,96 | 22,18 | 0,82% | 650,00 |
| 25.09.2025 | 22,02 | 22,03 | 21,95 | 22,00 | -0,83% | - |
| 24.09.2025 | 22,11 | 22,29 | 22,09 | 22,18 | 4,84% | - |
| 23.09.2025 | 21,37 | 21,37 | 21,16 | 21,16 | -0,81% | - |
| 22.09.2025 | 21,20 | 21,33 | 21,15 | 21,33 | 0,11% | 1.000,00 |
| 19.09.2025 | 21,09 | 21,38 | 21,08 | 21,31 | -0,05% | 1.260,00 |
| 18.09.2025 | 21,28 | 21,41 | 21,18 | 21,32 | 0,01% | 1.000,00 |
| 17.09.2025 | 21,37 | 21,40 | 21,25 | 21,31 | -2,39% | - |
| 16.09.2025 | 21,95 | 22,02 | 21,83 | 21,84 | -0,98% | - |
| 15.09.2025 | 22,07 | 22,11 | 22,05 | 22,05 | 0,00% | - |